[{"timestamp":1742391000000,"open":237.976,"high":238.866,"low":237.976,"close":238.866,"volume":0.004800000227987766},{"timestamp":1742391060000,"open":239.326,"high":239.326,"low":238.866,"close":238.866,"volume":0.004800000227987766},{"timestamp":1742391120000,"open":239.346,"high":239.346,"low":238.866,"close":239.227,"volume":0.007199999876320362},{"timestamp":1742391180000,"open":239.636,"high":239.636,"low":239.227,"close":239.227,"volume":0.004800000227987766},{"timestamp":1742391240000,"open":239.996,"high":240.226,"low":239.227,"close":239.336,"volume":0.015300000086426735},{"timestamp":1742391300000,"open":240.526,"high":240.526,"low":239.336,"close":239.336,"volume":0.008100000210106373},{"timestamp":1742391540000,"open":239.337,"high":239.537,"low":239.337,"close":239.537,"volume":0.007199999876320362},{"timestamp":1742391600000,"open":239.536,"high":239.536,"low":237.746,"close":237.746,"volume":0.01679999940097332},{"timestamp":1742391660000,"open":239.296,"high":239.717,"low":238.076,"close":239.536,"volume":0.020999999716877937},{"timestamp":1742391720000,"open":239.817,"high":240.087,"low":239.817,"close":240.086,"volume":0.006599999964237213},{"timestamp":1742391780000,"open":240.086,"high":240.087,"low":238.627,"close":238.627,"volume":0.01679999940097332},{"timestamp":1742391840000,"open":239.826,"high":239.826,"low":239.826,"close":239.826,"volume":0.002400000113993883},{"timestamp":1742391900000,"open":239.827,"high":239.827,"low":239.826,"close":239.826,"volume":0.004800000227987766},{"timestamp":1742392080000,"open":239.827,"high":239.827,"low":239.826,"close":239.827,"volume":0.007199999876320362},{"timestamp":1742392140000,"open":239.936,"high":239.936,"low":239.936,"close":239.936,"volume":0.002400000113993883},{"timestamp":1742392200000,"open":239.946,"high":240.067,"low":238.467,"close":238.467,"volume":0.010499999858438969},{"timestamp":1742392260000,"open":238.467,"high":238.467,"low":238.257,"close":238.426,"volume":0.00570000009611249},{"timestamp":1742392380000,"open":239.376,"high":239.376,"low":239.376,"close":239.376,"volume":0.002400000113993883},{"timestamp":1742392500000,"open":239.377,"high":239.377,"low":239.377,"close":239.377,"volume":0.002400000113993883},{"timestamp":1742392560000,"open":240.107,"high":240.107,"low":240.036,"close":240.037,"volume":0.007199999876320362},{"timestamp":1742392620000,"open":240.296,"high":240.637,"low":240.017,"close":240.017,"volume":0.016200000420212746},{"timestamp":1742392680000,"open":239.626,"high":239.786,"low":239.516,"close":239.636,"volume":0.016200000420212746},{"timestamp":1742392740000,"open":240.037,"high":240.037,"low":239.636,"close":239.636,"volume":0.0032999999821186066},{"timestamp":1742393160000,"open":239.636,"high":239.636,"low":239.636,"close":239.636,"volume":0.002400000113993883},{"timestamp":1742393220000,"open":239.636,"high":239.726,"low":239.636,"close":239.726,"volume":0.007199999876320362},{"timestamp":1742393400000,"open":239.756,"high":240.597,"low":239.756,"close":240.456,"volume":0.013799999840557575},{"timestamp":1742393520000,"open":239.727,"high":239.727,"low":239.697,"close":239.697,"volume":0.007199999876320362},{"timestamp":1742394000000,"open":239.847,"high":239.847,"low":239.847,"close":239.847,"volume":0.002400000113993883},{"timestamp":1742394060000,"open":240.097,"high":240.596,"low":240.096,"close":240.096,"volume":0.007199999876320362},{"timestamp":1742394120000,"open":240.097,"high":240.097,"low":240.096,"close":240.096,"volume":0.004800000227987766},{"timestamp":1742394240000,"open":240.096,"high":240.097,"low":240.096,"close":240.097,"volume":0.004800000227987766},{"timestamp":1742394300000,"open":239.957,"high":240.536,"low":239.957,"close":240.536,"volume":0.004800000227987766},{"timestamp":1742394360000,"open":239.957,"high":239.957,"low":239.957,"close":239.957,"volume":0.002400000113993883},{"timestamp":1742394420000,"open":240.687,"high":240.696,"low":240.687,"close":240.696,"volume":0.004800000227987766},{"timestamp":1742394480000,"open":240.697,"high":240.697,"low":239.636,"close":239.636,"volume":0.0032999999821186066},{"timestamp":1742394720000,"open":239.666,"high":239.677,"low":239.546,"close":239.547,"volume":0.010499999858438969},{"timestamp":1742394900000,"open":239.586,"high":239.586,"low":239.586,"close":239.586,"volume":0.002400000113993883},{"timestamp":1742395020000,"open":239.777,"high":240.037,"low":239.777,"close":239.777,"volume":0.00989999994635582},{"timestamp":1742395140000,"open":240.376,"high":240.376,"low":240.376,"close":240.376,"volume":0.002400000113993883},{"timestamp":1742395320000,"open":240.377,"high":240.377,"low":240.076,"close":240.086,"volume":0.00419999985024333},{"timestamp":1742395440000,"open":240.097,"high":240.097,"low":240.097,"close":240.097,"volume":0.002400000113993883},{"timestamp":1742395560000,"open":240.097,"high":240.097,"low":240.096,"close":240.096,"volume":0.004800000227987766},{"timestamp":1742395620000,"open":240.457,"high":240.457,"low":240.097,"close":240.246,"volume":0.00570000009611249},{"timestamp":1742395680000,"open":240.557,"high":240.557,"low":240.106,"close":240.357,"volume":0.008100000210106373},{"timestamp":1742395740000,"open":240.807,"high":240.807,"low":240.097,"close":240.356,"volume":0.01769999973475933},{"timestamp":1742395920000,"open":240.096,"high":240.096,"low":239.827,"close":239.827,"volume":0.004800000227987766},{"timestamp":1742395980000,"open":239.827,"high":239.827,"low":239.827,"close":239.827,"volume":0.002400000113993883},{"timestamp":1742396040000,"open":239.826,"high":240.126,"low":239.826,"close":240.126,"volume":0.007199999876320362},{"timestamp":1742396220000,"open":240.246,"high":240.326,"low":240.246,"close":240.326,"volume":0.007199999876320362},{"timestamp":1742396280000,"open":240.407,"high":240.407,"low":240.407,"close":240.407,"volume":0.0008999999845400453},{"timestamp":1742396340000,"open":240.407,"high":240.407,"low":240.407,"close":240.407,"volume":0.002400000113993883},{"timestamp":1742396400000,"open":240.327,"high":240.407,"low":240.327,"close":240.407,"volume":0.004800000227987766},{"timestamp":1742396640000,"open":240.407,"high":240.407,"low":240.407,"close":240.407,"volume":0.002400000113993883},{"timestamp":1742396760000,"open":240.587,"high":240.587,"low":240.406,"close":240.406,"volume":0.015300000086426735},{"timestamp":1742396820000,"open":240.406,"high":240.406,"low":240.406,"close":240.406,"volume":0.002400000113993883},{"timestamp":1742397060000,"open":240.407,"high":240.407,"low":240.406,"close":240.407,"volume":0.009600000455975533},{"timestamp":1742397120000,"open":240.236,"high":240.236,"low":240.236,"close":240.236,"volume":0.004800000227987766},{"timestamp":1742397180000,"open":240.237,"high":240.467,"low":240.237,"close":240.467,"volume":0.009600000455975533},{"timestamp":1742397240000,"open":240.236,"high":240.236,"low":240.236,"close":240.236,"volume":0.002400000113993883},{"timestamp":1742397300000,"open":240.236,"high":240.236,"low":240.236,"close":240.236,"volume":0.002400000113993883},{"timestamp":1742397360000,"open":240.237,"high":240.237,"low":240.237,"close":240.237,"volume":0.004800000227987766},{"timestamp":1742397420000,"open":240.177,"high":240.207,"low":240.056,"close":240.056,"volume":0.012900000438094139},{"timestamp":1742397540000,"open":240.096,"high":240.096,"low":240.096,"close":240.096,"volume":0.002400000113993883},{"timestamp":1742397600000,"open":240.056,"high":240.056,"low":239.947,"close":239.947,"volume":0.004800000227987766},{"timestamp":1742397660000,"open":239.946,"high":239.947,"low":239.946,"close":239.947,"volume":0.004800000227987766},{"timestamp":1742397720000,"open":240.186,"high":240.186,"low":239.947,"close":239.947,"volume":0.004800000227987766},{"timestamp":1742397780000,"open":239.916,"high":240.106,"low":239.916,"close":239.917,"volume":0.00570000009611249},{"timestamp":1742397840000,"open":239.897,"high":239.937,"low":239.897,"close":239.937,"volume":0.0032999999821186066},{"timestamp":1742398020000,"open":240.017,"high":240.017,"low":240.017,"close":240.017,"volume":0.002400000113993883},{"timestamp":1742398260000,"open":240.137,"high":240.257,"low":240.136,"close":240.146,"volume":0.008100000210106373},{"timestamp":1742398320000,"open":240.146,"high":240.237,"low":240.146,"close":240.237,"volume":0.004800000227987766},{"timestamp":1742398440000,"open":240.266,"high":240.266,"low":240.266,"close":240.266,"volume":0.002400000113993883},{"timestamp":1742398620000,"open":240.356,"high":240.356,"low":240.356,"close":240.356,"volume":0.002400000113993883},{"timestamp":1742398680000,"open":240.017,"high":240.096,"low":239.596,"close":239.596,"volume":0.031199999153614044},{"timestamp":1742398740000,"open":239.597,"high":239.597,"low":239.596,"close":239.596,"volume":0.007199999876320362},{"timestamp":1742398800000,"open":239.596,"high":239.727,"low":239.596,"close":239.597,"volume":0.009600000455975533},{"timestamp":1742398860000,"open":239.756,"high":239.756,"low":239.756,"close":239.756,"volume":0.0008999999845400453},{"timestamp":1742398980000,"open":239.596,"high":239.707,"low":239.596,"close":239.707,"volume":0.004800000227987766},{"timestamp":1742399040000,"open":239.796,"high":239.817,"low":239.796,"close":239.817,"volume":0.010499999858438969},{"timestamp":1742399160000,"open":239.687,"high":239.687,"low":239.687,"close":239.687,"volume":0.004800000227987766},{"timestamp":1742399220000,"open":239.687,"high":239.687,"low":239.687,"close":239.687,"volume":0.002400000113993883},{"timestamp":1742399400000,"open":239.686,"high":239.687,"low":239.686,"close":239.687,"volume":0.004800000227987766},{"timestamp":1742399520000,"open":239.697,"high":239.767,"low":239.697,"close":239.767,"volume":0.004800000227987766},{"timestamp":1742399580000,"open":239.696,"high":239.696,"low":239.696,"close":239.696,"volume":0.002400000113993883},{"timestamp":1742399700000,"open":239.646,"high":239.646,"low":239.406,"close":239.406,"volume":0.010499999858438969},{"timestamp":1742399760000,"open":239.416,"high":239.416,"low":239.416,"close":239.416,"volume":0.002400000113993883},{"timestamp":1742399820000,"open":239.406,"high":239.406,"low":239.396,"close":239.397,"volume":0.009600000455975533},{"timestamp":1742399940000,"open":239.056,"high":239.056,"low":238.967,"close":238.967,"volume":0.004800000227987766},{"timestamp":1742400000000,"open":238.967,"high":238.967,"low":238.966,"close":238.966,"volume":0.009600000455975533},{"timestamp":1742400120000,"open":239.047,"high":239.127,"low":239.046,"close":239.046,"volume":0.00570000009611249},{"timestamp":1742400180000,"open":239.047,"high":239.497,"low":239.047,"close":239.497,"volume":0.01140000019222498},{"timestamp":1742400240000,"open":239.507,"high":239.517,"low":238.966,"close":238.966,"volume":0.007499999832361937},{"timestamp":1742400300000,"open":239.496,"high":239.496,"low":239.496,"close":239.496,"volume":0.002400000113993883},{"timestamp":1742400360000,"open":238.966,"high":238.967,"low":238.966,"close":238.967,"volume":0.007199999876320362},{"timestamp":1742400540000,"open":239.107,"high":239.107,"low":239.107,"close":239.107,"volume":0.002400000113993883},{"timestamp":1742400600000,"open":239.196,"high":239.196,"low":238.966,"close":238.966,"volume":0.004800000227987766},{"timestamp":1742400660000,"open":239.206,"high":239.467,"low":239.206,"close":239.206,"volume":0.016200000420212746},{"timestamp":1742400720000,"open":238.497,"high":238.497,"low":238.497,"close":238.497,"volume":0.002400000113993883},{"timestamp":1742400780000,"open":239.017,"high":239.017,"low":239.017,"close":239.017,"volume":0.0008999999845400453},{"timestamp":1742400840000,"open":238.877,"high":238.877,"low":238.477,"close":238.477,"volume":0.004800000227987766},{"timestamp":1742400900000,"open":238.886,"high":238.886,"low":238.476,"close":238.476,"volume":0.004800000227987766},{"timestamp":1742400960000,"open":238.477,"high":238.477,"low":238.476,"close":238.476,"volume":0.007199999876320362},{"timestamp":1742401020000,"open":238.476,"high":238.797,"low":238.476,"close":238.797,"volume":0.004800000227987766},{"timestamp":1742401080000,"open":238.806,"high":238.967,"low":238.477,"close":238.477,"volume":0.008100000210106373},{"timestamp":1742401140000,"open":239.006,"high":239.016,"low":239.006,"close":239.016,"volume":0.004800000227987766},{"timestamp":1742401200000,"open":239.037,"high":239.037,"low":239.007,"close":239.007,"volume":0.008999999612569809},{"timestamp":1742401260000,"open":239.006,"high":239.107,"low":239.006,"close":239.007,"volume":0.007199999876320362},{"timestamp":1742401320000,"open":239.007,"high":239.007,"low":239.007,"close":239.007,"volume":0.002400000113993883},{"timestamp":1742401380000,"open":239.006,"high":239.006,"low":239.006,"close":239.006,"volume":0.002400000113993883},{"timestamp":1742401440000,"open":239.007,"high":239.007,"low":239.007,"close":239.007,"volume":0.004800000227987766},{"timestamp":1742401500000,"open":239.347,"high":239.347,"low":239.006,"close":239.006,"volume":0.007199999876320362},{"timestamp":1742401560000,"open":239.007,"high":239.007,"low":239.007,"close":239.007,"volume":0.004800000227987766},{"timestamp":1742401620000,"open":239.006,"high":239.006,"low":239.006,"close":239.006,"volume":0.004800000227987766},{"timestamp":1742401680000,"open":239.007,"high":239.007,"low":238.657,"close":238.657,"volume":0.004800000227987766},{"timestamp":1742401740000,"open":239.427,"high":239.427,"low":239.426,"close":239.427,"volume":0.007199999876320362},{"timestamp":1742401860000,"open":239.427,"high":239.427,"low":238.656,"close":238.656,"volume":0.0032999999821186066},{"timestamp":1742401920000,"open":239.397,"high":239.397,"low":239.397,"close":239.397,"volume":0.002400000113993883},{"timestamp":1742401980000,"open":238.657,"high":238.657,"low":238.657,"close":238.657,"volume":0.002400000113993883},{"timestamp":1742402100000,"open":239.417,"high":239.417,"low":239.417,"close":239.417,"volume":0.002400000113993883},{"timestamp":1742402340000,"open":239.556,"high":239.686,"low":239.556,"close":239.686,"volume":0.00570000009611249},{"timestamp":1742402460000,"open":239.776,"high":239.786,"low":239.776,"close":239.786,"volume":0.004800000227987766},{"timestamp":1742402640000,"open":240.046,"high":240.046,"low":240.046,"close":240.046,"volume":0.004800000227987766},{"timestamp":1742402700000,"open":240.057,"high":240.057,"low":240.057,"close":240.057,"volume":0.004800000227987766},{"timestamp":1742402880000,"open":240.227,"high":240.237,"low":240.227,"close":240.237,"volume":0.007199999876320362},{"timestamp":1742402940000,"open":240.246,"high":240.287,"low":240.246,"close":240.287,"volume":0.01140000019222498},{"timestamp":1742403000000,"open":240.297,"high":240.317,"low":240.297,"close":240.316,"volume":0.009600000455975533},{"timestamp":1742403060000,"open":240.317,"high":240.317,"low":240.317,"close":240.317,"volume":0.002400000113993883},{"timestamp":1742403120000,"open":240.327,"high":240.387,"low":240.327,"close":240.387,"volume":0.00570000009611249},{"timestamp":1742403180000,"open":240.396,"high":240.397,"low":240.396,"close":240.396,"volume":0.007199999876320362},{"timestamp":1742403240000,"open":240.387,"high":240.396,"low":240.387,"close":240.396,"volume":0.0032999999821186066},{"timestamp":1742403300000,"open":240.406,"high":240.406,"low":240.406,"close":240.406,"volume":0.002400000113993883},{"timestamp":1742403420000,"open":240.416,"high":240.597,"low":240.416,"close":240.597,"volume":0.007199999876320362},{"timestamp":1742403540000,"open":240.637,"high":240.647,"low":240.637,"close":240.647,"volume":0.00570000009611249},{"timestamp":1742403600000,"open":241.006,"high":241.126,"low":240.646,"close":240.976,"volume":0.020999999716877937},{"timestamp":1742403660000,"open":240.977,"high":241.107,"low":240.976,"close":241.107,"volume":0.008100000210106373},{"timestamp":1742403720000,"open":240.986,"high":240.986,"low":240.136,"close":240.717,"volume":0.013799999840557575},{"timestamp":1742403780000,"open":240.136,"high":240.137,"low":240.136,"close":240.137,"volume":0.007199999876320362},{"timestamp":1742403900000,"open":240.437,"high":240.437,"low":240.137,"close":240.137,"volume":0.004800000227987766},{"timestamp":1742403960000,"open":240.337,"high":240.337,"low":240.337,"close":240.337,"volume":0.002400000113993883},{"timestamp":1742404020000,"open":240.136,"high":240.136,"low":240.136,"close":240.136,"volume":0.002400000113993883},{"timestamp":1742404080000,"open":240.137,"high":240.137,"low":240.137,"close":240.137,"volume":0.002400000113993883},{"timestamp":1742404140000,"open":240.136,"high":240.136,"low":239.866,"close":239.867,"volume":0.00570000009611249},{"timestamp":1742404440000,"open":239.867,"high":239.867,"low":239.867,"close":239.867,"volume":0.002400000113993883},{"timestamp":1742404500000,"open":240.216,"high":240.216,"low":240.216,"close":240.216,"volume":0.002400000113993883},{"timestamp":1742404680000,"open":240.346,"high":240.347,"low":239.867,"close":239.867,"volume":0.007199999876320362},{"timestamp":1742404740000,"open":239.867,"high":239.867,"low":239.867,"close":239.867,"volume":0.002400000113993883},{"timestamp":1742404800000,"open":239.866,"high":239.866,"low":239.866,"close":239.866,"volume":0.002400000113993883},{"timestamp":1742404860000,"open":239.866,"high":239.866,"low":239.866,"close":239.866,"volume":0.002400000113993883},{"timestamp":1742404920000,"open":239.866,"high":239.866,"low":239.866,"close":239.866,"volume":0.002400000113993883},{"timestamp":1742405040000,"open":240.216,"high":240.216,"low":240.156,"close":240.206,"volume":0.009600000455975533},{"timestamp":1742405100000,"open":240.156,"high":240.247,"low":240.156,"close":240.157,"volume":0.007199999876320362},{"timestamp":1742405160000,"open":239.866,"high":239.976,"low":239.866,"close":239.867,"volume":0.010499999858438969},{"timestamp":1742405280000,"open":239.977,"high":239.977,"low":239.977,"close":239.977,"volume":0.002400000113993883},{"timestamp":1742405340000,"open":239.976,"high":239.976,"low":239.797,"close":239.837,"volume":0.008100000210106373},{"timestamp":1742405400000,"open":239.797,"high":239.797,"low":239.797,"close":239.797,"volume":0.002400000113993883},{"timestamp":1742405640000,"open":239.806,"high":240.007,"low":239.806,"close":240.007,"volume":0.006599999964237213},{"timestamp":1742405700000,"open":239.817,"high":239.866,"low":239.817,"close":239.866,"volume":0.007199999876320362},{"timestamp":1742405820000,"open":239.856,"high":240.236,"low":239.856,"close":240.236,"volume":0.007199999876320362},{"timestamp":1742405880000,"open":240.246,"high":240.246,"low":240.236,"close":240.236,"volume":0.004800000227987766},{"timestamp":1742406060000,"open":240.187,"high":240.187,"low":239.917,"close":239.917,"volume":0.012000000104308128},{"timestamp":1742406240000,"open":240.087,"high":240.087,"low":240.087,"close":240.087,"volume":0.0008999999845400453},{"timestamp":1742406300000,"open":240.086,"high":240.086,"low":240.086,"close":240.086,"volume":0.00419999985024333},{"timestamp":1742406360000,"open":240.007,"high":240.007,"low":240.007,"close":240.007,"volume":0.002400000113993883},{"timestamp":1742406420000,"open":240.006,"high":240.006,"low":239.997,"close":239.997,"volume":0.004800000227987766},{"timestamp":1742406480000,"open":239.916,"high":239.916,"low":239.366,"close":239.537,"volume":0.010499999858438969},{"timestamp":1742406540000,"open":239.367,"high":239.367,"low":239.216,"close":239.216,"volume":0.007199999876320362},{"timestamp":1742406600000,"open":239.216,"high":239.216,"low":239.216,"close":239.216,"volume":0.002400000113993883},{"timestamp":1742406960000,"open":239.217,"high":239.217,"low":239.217,"close":239.217,"volume":0.002400000113993883},{"timestamp":1742407080000,"open":239.236,"high":239.247,"low":239.236,"close":239.247,"volume":0.004800000227987766},{"timestamp":1742407140000,"open":239.217,"high":239.217,"low":238.636,"close":238.636,"volume":0.00570000009611249},{"timestamp":1742407200000,"open":238.407,"high":238.407,"low":234.026,"close":237.017,"volume":0.02370000071823597},{"timestamp":1742407260000,"open":237.016,"high":237.016,"low":237.016,"close":237.016,"volume":0.002400000113993883},{"timestamp":1742407380000,"open":238.167,"high":238.947,"low":237.016,"close":238.697,"volume":0.019500000402331352},{"timestamp":1742407440000,"open":238.567,"high":238.816,"low":238.567,"close":238.816,"volume":0.012900000438094139},{"timestamp":1742407500000,"open":238.816,"high":238.816,"low":238.816,"close":238.816,"volume":0.004800000227987766},{"timestamp":1742407560000,"open":238.876,"high":238.917,"low":238.816,"close":238.816,"volume":0.012299999594688416},{"timestamp":1742407620000,"open":238.817,"high":238.907,"low":238.646,"close":238.646,"volume":0.010499999858438969},{"timestamp":1742407680000,"open":238.646,"high":238.646,"low":238.646,"close":238.646,"volume":0.004800000227987766},{"timestamp":1742407740000,"open":239.107,"high":239.107,"low":238.646,"close":238.647,"volume":0.019500000402331352},{"timestamp":1742407800000,"open":239.267,"high":239.34,"low":238.197,"close":239.34,"volume":0.016200000420212746},{"timestamp":1742407860000,"open":239.376,"high":239.396,"low":239.376,"close":239.396,"volume":0.00570000009611249},{"timestamp":1742407920000,"open":239.417,"high":239.476,"low":239.307,"close":239.307,"volume":0.00570000009611249},{"timestamp":1742407980000,"open":239.306,"high":239.306,"low":239.306,"close":239.306,"volume":0.002400000113993883},{"timestamp":1742408040000,"open":239.26,"high":239.26,"low":238.417,"close":238.417,"volume":0.00570000009611249},{"timestamp":1742408100000,"open":239.066,"high":239.066,"low":238.416,"close":239.016,"volume":0.006599999964237213},{"timestamp":1742408220000,"open":239.016,"high":239.016,"low":239.016,"close":239.016,"volume":0.002400000113993883},{"timestamp":1742408400000,"open":239.036,"high":239.036,"low":238.607,"close":238.607,"volume":0.007199999876320362},{"timestamp":1742408460000,"open":238.587,"high":238.597,"low":238.416,"close":238.416,"volume":0.00570000009611249},{"timestamp":1742408520000,"open":238.416,"high":238.857,"low":238.337,"close":238.856,"volume":0.016200000420212746},{"timestamp":1742408580000,"open":238.686,"high":238.686,"low":238.686,"close":238.686,"volume":0.007199999876320362},{"timestamp":1742408640000,"open":238.937,"high":238.937,"low":238.817,"close":238.907,"volume":0.010499999858438969},{"timestamp":1742408700000,"open":238.766,"high":238.767,"low":238.687,"close":238.767,"volume":0.00570000009611249},{"timestamp":1742408760000,"open":238.766,"high":238.766,"low":238.686,"close":238.686,"volume":0.007199999876320362},{"timestamp":1742408880000,"open":238.677,"high":238.677,"low":238.316,"close":238.316,"volume":0.007199999876320362},{"timestamp":1742408940000,"open":238.147,"high":238.147,"low":238.147,"close":238.147,"volume":0.002400000113993883},{"timestamp":1742409000000,"open":238.746,"high":239.007,"low":238.546,"close":238.807,"volume":0.012299999594688416},{"timestamp":1742409060000,"open":238.746,"high":239.136,"low":238.746,"close":238.936,"volume":0.010499999858438969},{"timestamp":1742409120000,"open":239.196,"high":239.197,"low":239.196,"close":239.197,"volume":0.007199999876320362},{"timestamp":1742409240000,"open":239.067,"high":239.067,"low":238.756,"close":238.846,"volume":0.015300000086426735},{"timestamp":1742409360000,"open":239.046,"high":239.046,"low":239.046,"close":239.046,"volume":0.002400000113993883},{"timestamp":1742409420000,"open":239.046,"high":239.056,"low":239.046,"close":239.056,"volume":0.004800000227987766},{"timestamp":1742409480000,"open":238.886,"high":238.886,"low":238.886,"close":238.886,"volume":0.004800000227987766},{"timestamp":1742409540000,"open":238.886,"high":238.886,"low":238.757,"close":238.757,"volume":0.007199999876320362},{"timestamp":1742409600000,"open":238.756,"high":239.196,"low":238.756,"close":239.196,"volume":0.01769999973475933},{"timestamp":1742409660000,"open":239.207,"high":239.396,"low":239.207,"close":239.396,"volume":0.005100000184029341},{"timestamp":1742409720000,"open":239.396,"high":239.546,"low":239.396,"close":239.546,"volume":0.010499999858438969},{"timestamp":1742409780000,"open":239.636,"high":239.636,"low":239.356,"close":239.476,"volume":0.00419999985024333},{"timestamp":1742409840000,"open":239.476,"high":239.797,"low":239.476,"close":239.797,"volume":0.017999999225139618},{"timestamp":1742409900000,"open":239.856,"high":239.986,"low":239.606,"close":239.787,"volume":0.016200000420212746},{"timestamp":1742409960000,"open":239.786,"high":239.866,"low":239.786,"close":239.866,"volume":0.008100000210106373},{"timestamp":1742410080000,"open":239.797,"high":239.926,"low":239.797,"close":239.926,"volume":0.004800000227987766},{"timestamp":1742410140000,"open":239.966,"high":239.967,"low":239.837,"close":239.967,"volume":0.00570000009611249},{"timestamp":1742410200000,"open":239.967,"high":239.967,"low":239.737,"close":239.807,"volume":0.010499999858438969},{"timestamp":1742410260000,"open":239.816,"high":239.816,"low":239.806,"close":239.806,"volume":0.0032999999821186066},{"timestamp":1742410320000,"open":239.816,"high":239.816,"low":239.816,"close":239.816,"volume":0.002400000113993883},{"timestamp":1742410380000,"open":239.817,"high":240.126,"low":239.817,"close":239.947,"volume":0.010499999858438969},{"timestamp":1742410440000,"open":239.947,"high":239.947,"low":239.816,"close":239.816,"volume":0.007199999876320362},{"timestamp":1742410500000,"open":239.867,"high":239.867,"low":239.867,"close":239.867,"volume":0.002400000113993883},{"timestamp":1742410680000,"open":239.527,"high":239.527,"low":239.287,"close":239.287,"volume":0.00570000009611249},{"timestamp":1742410740000,"open":239.287,"high":239.287,"low":239.287,"close":239.287,"volume":0.002400000113993883},{"timestamp":1742410800000,"open":239.347,"high":239.347,"low":239.286,"close":239.287,"volume":0.010499999858438969},{"timestamp":1742410860000,"open":238.776,"high":238.776,"low":238.776,"close":238.776,"volume":0.002400000113993883},{"timestamp":1742410920000,"open":238.926,"high":238.927,"low":238.777,"close":238.777,"volume":0.007199999876320362},{"timestamp":1742410980000,"open":238.947,"high":238.947,"low":238.947,"close":238.947,"volume":0.0008999999845400453},{"timestamp":1742411040000,"open":238.947,"high":239.167,"low":238.776,"close":239.166,"volume":0.013799999840557575},{"timestamp":1742411100000,"open":239.116,"high":239.637,"low":239.067,"close":239.067,"volume":0.013799999840557575},{"timestamp":1742411160000,"open":239.427,"high":239.427,"low":239.427,"close":239.427,"volume":0.002400000113993883},{"timestamp":1742411280000,"open":239.426,"high":239.426,"low":239.426,"close":239.426,"volume":0.002400000113993883},{"timestamp":1742411340000,"open":239.467,"high":239.667,"low":239.467,"close":239.666,"volume":0.006599999964237213},{"timestamp":1742411400000,"open":239.696,"high":239.917,"low":239.696,"close":239.917,"volume":0.00989999994635582},{"timestamp":1742411460000,"open":239.917,"high":240.116,"low":239.917,"close":239.927,"volume":0.014700000174343586},{"timestamp":1742411640000,"open":239.917,"high":239.926,"low":239.917,"close":239.926,"volume":0.004800000227987766},{"timestamp":1742411700000,"open":239.926,"high":239.937,"low":239.926,"close":239.937,"volume":0.0032999999821186066},{"timestamp":1742411760000,"open":239.916,"high":239.916,"low":239.916,"close":239.916,"volume":0.002400000113993883},{"timestamp":1742411820000,"open":239.727,"high":239.727,"low":239.727,"close":239.727,"volume":0.002400000113993883},{"timestamp":1742411880000,"open":239.947,"high":239.947,"low":239.947,"close":239.947,"volume":0.0032999999821186066},{"timestamp":1742411940000,"open":239.746,"high":239.746,"low":239.746,"close":239.746,"volume":0.002400000113993883},{"timestamp":1742412120000,"open":239.866,"high":239.866,"low":239.866,"close":239.866,"volume":0.0008999999845400453},{"timestamp":1742412180000,"open":239.747,"high":239.926,"low":239.746,"close":239.876,"volume":0.020099999383091927},{"timestamp":1742412240000,"open":239.876,"high":239.877,"low":239.756,"close":239.756,"volume":0.012900000438094139},{"timestamp":1742412420000,"open":239.757,"high":239.757,"low":239.757,"close":239.757,"volume":0.007199999876320362},{"timestamp":1742412480000,"open":239.766,"high":239.766,"low":239.667,"close":239.667,"volume":0.00570000009611249},{"timestamp":1742412540000,"open":239.687,"high":239.687,"low":239.686,"close":239.686,"volume":0.008100000210106373},{"timestamp":1742412600000,"open":239.687,"high":240.147,"low":239.687,"close":240.147,"volume":0.008100000210106373},{"timestamp":1742412660000,"open":240.006,"high":240.146,"low":239.946,"close":239.946,"volume":0.014399999752640724},{"timestamp":1742412720000,"open":240.087,"high":240.087,"low":240.086,"close":240.086,"volume":0.008100000210106373},{"timestamp":1742412840000,"open":240.166,"high":240.166,"low":240.166,"close":240.166,"volume":0.002400000113993883},{"timestamp":1742412900000,"open":240.535,"high":240.535,"low":240.256,"close":240.277,"volume":0.007499999832361937},{"timestamp":1742412960000,"open":240.176,"high":240.177,"low":240.166,"close":240.166,"volume":0.007199999876320362},{"timestamp":1742413020000,"open":240.246,"high":240.326,"low":240.246,"close":240.326,"volume":0.00570000009611249},{"timestamp":1742413080000,"open":240.457,"high":240.487,"low":240.457,"close":240.487,"volume":0.0017999999690800905},{"timestamp":1742413140000,"open":240.357,"high":240.526,"low":240.357,"close":240.526,"volume":0.004800000227987766},{"timestamp":1742413200000,"open":240.356,"high":240.356,"low":240.246,"close":240.246,"volume":0.004800000227987766},{"timestamp":1742413320000,"open":240.227,"high":240.227,"low":240.076,"close":240.076,"volume":0.004800000227987766},{"timestamp":1742413380000,"open":240.076,"high":240.276,"low":240.076,"close":240.147,"volume":0.021900000050663948},{"timestamp":1742413440000,"open":240.146,"high":240.457,"low":240.146,"close":240.457,"volume":0.00570000009611249},{"timestamp":1742413500000,"open":240.256,"high":240.607,"low":240.256,"close":240.607,"volume":0.008999999612569809},{"timestamp":1742413560000,"open":240.757,"high":240.847,"low":240.757,"close":240.846,"volume":0.007199999876320362},{"timestamp":1742413620000,"open":240.927,"high":241.187,"low":240.846,"close":241.187,"volume":0.01860000006854534},{"timestamp":1742413680000,"open":241.187,"high":241.357,"low":241.107,"close":241.107,"volume":0.01769999973475933},{"timestamp":1742413740000,"open":240.976,"high":240.977,"low":240.656,"close":240.686,"volume":0.032999999821186066},{"timestamp":1742413800000,"open":240.686,"high":240.837,"low":240.486,"close":240.517,"volume":0.01080000028014183},{"timestamp":1742413860000,"open":240.517,"high":240.517,"low":240.287,"close":240.287,"volume":0.012900000438094139},{"timestamp":1742413920000,"open":240.286,"high":240.397,"low":240.286,"close":240.396,"volume":0.013799999840557575},{"timestamp":1742413980000,"open":240.017,"high":240.377,"low":239.917,"close":240.147,"volume":0.02669999934732914},{"timestamp":1742414040000,"open":240.307,"high":240.357,"low":240.307,"close":240.357,"volume":0.00570000009611249},{"timestamp":1742414100000,"open":240.556,"high":240.667,"low":240.346,"close":240.576,"volume":0.041099999099969864},{"timestamp":1742414160000,"open":240.577,"high":240.986,"low":240.557,"close":240.986,"volume":0.023099999874830246},{"timestamp":1742414220000,"open":241.067,"high":241.067,"low":240.556,"close":240.707,"volume":0.0608999989926815},{"timestamp":1742414280000,"open":240.597,"high":240.827,"low":240.596,"close":240.706,"volume":0.042899999767541885},{"timestamp":1742414340000,"open":240.727,"high":240.727,"low":239.986,"close":240.236,"volume":0.06419999897480011}]